AMZN270319C00340000
AMZN Mar 19 2027 340.00 Call
optionOPRA
EODOct 6, 2026
4.65USD+17.722%(+0.70)118Vol5,269OI
AMZN270319C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.1500 | 4.6500 | 4.0600 | 4.6500 | +17.722% | 118 | 5,164 | 0.000% |
| 2026-10-05 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | +2.597% | 18 | 5,164 | +17.722% |
| 2026-10-02 | 4.2000 | 4.2000 | 3.8300 | 3.8500 | +2.667% | 66 | 5,148 | +20.779% |
| 2026-10-01 | 3.7000 | 3.8500 | 3.7000 | 3.7500 | -11.765% | 53 | 5,146 | +24.000% |
| 2026-09-30 | 3.7500 | 4.4000 | 3.7500 | 4.2500 | +11.842% | 54 | 5,147 | +9.412% |
| 2026-09-29 | 3.5000 | 3.8000 | 3.3500 | 3.8000 | 0.000% | 19 | 5,155 | +22.368% |
| 2026-09-28 | 3.8200 | 3.8300 | 3.7000 | 3.8000 | -11.628% | 37 | 5,149 | +22.368% |
| 2026-09-25 | 4.1200 | 4.3000 | 4.1000 | 4.3000 | -1.149% | 72 | 5,148 | +8.140% |
| 2026-09-24 | 4.0700 | 4.3500 | 3.9500 | 4.3500 | -4.396% | 15 | 5,141 | +6.897% |
| 2026-09-23 | 4.3100 | 4.5800 | 4.1800 | 4.5500 | -18.018% | 235 | 5,159 | +2.198% |
| 2026-09-22 | 5.7700 | 5.7700 | 5.1500 | 5.5500 | -6.091% | 27 | 5,155 | -16.216% |
| 2026-09-21 | 5.4000 | 6.0600 | 5.2300 | 5.9100 | +12.571% | 77 | 5,140 | -21.320% |
| 2026-09-18 | 5.3500 | 5.3500 | 4.9500 | 5.2500 | +11.229% | 197 | 5,089 | -11.429% |
| 2026-09-17 | 4.6000 | 4.8000 | 4.6000 | 4.7200 | +13.735% | 39 | 5,078 | -1.483% |
| 2026-09-16 | 4.4500 | 4.6000 | 4.0500 | 4.1500 | -13.542% | 18 | 5,076 | +12.048% |
| 2026-09-15 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -10.280% | 15 | 5,075 | -3.125% |
| 2026-09-14 | 5.2800 | 5.7500 | 5.2000 | 5.3500 | -10.833% | 49 | 5,062 | -13.084% |
| 2026-09-11 | 6.2000 | 6.2000 | 5.8500 | 6.0000 | +6.195% | 39 | 5,055 | -22.500% |
| 2026-09-10 | 5.6500 | 5.8500 | 5.4500 | 5.6500 | +0.893% | 815 | 4,285 | -17.699% |
| 2026-09-09 | 6.0000 | 6.0000 | 5.4800 | 5.6000 | -15.789% | 82 | 4,277 | -16.964% |
| 2026-09-08 | 6.5600 | 6.7000 | 6.4000 | 6.6500 | +2.465% | 29 | 4,265 | -30.075% |
| 2026-09-04 | 6.1500 | 6.5000 | 6.1500 | 6.4900 | -2.406% | 219 | 4,136 | -28.351% |
| 2026-09-03 | 6.1200 | 6.6500 | 6.0200 | 6.6500 | +13.675% | 82 | 4,136 | -30.075% |
| 2026-09-02 | 5.7700 | 5.8700 | 5.7500 | 5.8500 | -3.306% | 53 | 4,132 | -20.513% |
| 2026-09-01 | 5.8500 | 6.0500 | 5.8200 | 6.0500 | -13.571% | 179 | 4,115 | -23.140% |
| 2026-08-31 | 7.8000 | 7.8000 | 7.0000 | 7.0000 | -19.540% | 104 | 4,095 | -33.571% |
| 2026-08-28 | 7.2000 | 9.1700 | 7.2000 | 8.7000 | +35.937% | 351 | 4,084 | -46.552% |
| 2026-08-27 | 6.7000 | 6.7000 | 6.2500 | 6.4000 | -11.602% | 28 | 4,085 | -27.344% |
| 2026-08-26 | 7.2000 | 7.4200 | 6.7800 | 7.2400 | -0.822% | 43 | 4,071 | -35.773% |
| 2026-08-25 | 8.2300 | 8.3000 | 7.3000 | 7.3000 | -7.945% | 119 | 4,029 | -36.301% |
| 2026-08-24 | 7.5000 | 8.0500 | 7.5000 | 7.9300 | +10.139% | 11 | 4,026 | -41.362% |
| 2026-08-21 | 7.7600 | 7.7600 | 7.2000 | 7.2000 | -8.861% | 18 | 4,020 | -35.417% |
| 2026-08-20 | 8.3500 | 8.3500 | 7.7500 | 7.9000 | -7.602% | 55 | 4,016 | -41.139% |
| 2026-08-19 | 7.4500 | 8.7500 | 7.4500 | 8.5500 | +12.500% | 86 | 4,000 | -45.614% |
| 2026-08-18 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -1.299% | 3 | 4,001 | -38.816% |
| 2026-08-17 | 8.3000 | 8.3000 | 7.7000 | 7.7000 | -7.229% | 16 | 4,000 | -39.610% |
| 2026-08-14 | 9.0000 | 9.0000 | 8.3000 | 8.3000 | -15.992% | 22 | 3,997 | -43.976% |
| 2026-08-13 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.000% | 1 | 3,997 | -52.935% |
| 2026-08-12 | 11.1000 | 11.1000 | 9.9100 | 10.4000 | -7.556% | 100 | 4,030 | -55.288% |
| 2026-08-11 | 11.9500 | 11.9500 | 11.1000 | 11.2500 | -15.414% | 106 | 4,005 | -58.667% |
| 2026-08-10 | 13.5000 | 14.1000 | 13.3000 | 13.3000 | +6.827% | 248 | 3,969 | -65.038% |
| 2026-08-07 | 13.1000 | 13.8000 | 12.3000 | 12.4500 | +5.957% | 127 | 3,889 | -62.651% |
| 2026-08-06 | 12.1700 | 12.6500 | 11.7500 | 11.7500 | -0.170% | 928 | 3,135 | -60.426% |
| 2026-08-05 | 13.8000 | 13.8000 | 11.7700 | 11.7700 | -15.627% | 64 | 3,083 | -60.493% |
| 2026-08-04 | 13.8500 | 14.5000 | 13.8500 | 13.9500 | -14.731% | 12 | 3,081 | -66.667% |
| 2026-08-03 | 15.5000 | 17.1000 | 15.5000 | 16.3600 | +35.207% | 64 | 3,073 | -71.577% |
| 2026-07-31 | 10.0200 | 12.3000 | 10.0200 | 12.1000 | +105.085% | 185 | 3,081 | -61.570% |
| 2026-07-30 | 5.1000 | 6.0000 | 5.1000 | 5.9000 | +43.902% | 105 | 3,087 | -21.186% |
| 2026-07-29 | 4.0500 | 4.1700 | 4.0500 | 4.1000 | -6.393% | 162 | 3,088 | +13.415% |
| 2026-07-28 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | -4.158% | 171 | 3,255 | +6.164% |
| 2026-07-27 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | -10.392% | 5 | 3,250 | +1.751% |
| 2026-07-24 | 5.0500 | 5.1000 | 4.9700 | 5.1000 | -7.273% | 12 | 3,251 | -8.824% |
| 2026-07-23 | 5.7700 | 5.8000 | 5.5000 | 5.5000 | -26.667% | 25 | 3,261 | -15.455% |
| 2026-07-22 | 7.4500 | 7.5000 | 7.0000 | 7.5000 | -7.407% | 11 | 3,262 | -38.000% |
| 2026-07-21 | 8.3200 | 8.3200 | 7.9900 | 8.1000 | -8.371% | 34 | 3,230 | -42.593% |
| 2026-07-20 | 8.8600 | 9.3000 | 8.7000 | 8.8400 | +2.791% | 421 | 3,121 | -47.398% |
| 2026-07-17 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | -3.695% | 35 | 3,153 | -45.930% |
| 2026-07-16 | 10.1700 | 10.7000 | 8.9300 | 8.9300 | -13.385% | 21 | 3,156 | -47.928% |
| 2026-07-15 | 10.0000 | 10.7900 | 10.0000 | 10.3100 | +18.506% | 394 | 2,778 | -54.898% |
| 2026-07-14 | 8.5500 | 8.7500 | 8.4000 | 8.7000 | -6.149% | 239 | 2,699 | -46.552% |
| 2026-07-13 | 9.3500 | 9.3500 | 9.2700 | 9.2700 | +5.461% | 8 | 2,692 | -49.838% |
| 2026-07-10 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +4.643% | 1 | 2,692 | -47.099% |
| 2026-07-09 | 8.2200 | 8.4000 | 8.2200 | 8.4000 | +3.067% | 31 | 2,723 | -44.643% |
| 2026-07-08 | 8.0000 | 8.2000 | 7.7700 | 8.1500 | -7.386% | 146 | 2,609 | -42.945% |
| 2026-07-07 | 9.5000 | 9.5000 | 8.6500 | 8.8000 | -2.222% | 16 | 2,603 | -47.159% |
| 2026-07-06 | 8.8300 | 9.0000 | 8.8300 | 9.0000 | -2.703% | 440 | 2,856 | -48.333% |
| 2026-07-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.778% | 15 | 2,856 | -49.730% |
| 2026-07-01 | 8.5300 | 9.0000 | 8.3000 | 9.0000 | +17.188% | 220 | 2,786 | -48.333% |
| 2026-06-30 | 7.5000 | 8.1200 | 7.5000 | 7.6800 | -7.134% | 45 | 2,788 | -39.453% |
| 2026-06-29 | 7.8500 | 9.3500 | 7.8500 | 8.2700 | +19.855% | 323 | 2,552 | -43.773% |
| 2026-06-26 | 6.3500 | 6.9000 | 6.3500 | 6.9000 | +15.966% | 6 | 2,549 | -32.609% |
| 2026-06-25 | 6.0000 | 6.3000 | 5.9500 | 5.9500 | -12.500% | 68 | 2,505 | -21.849% |
| 2026-06-24 | 6.8100 | 8.4500 | 6.8000 | 6.8000 | -9.333% | 6 | 2,504 | -31.618% |
| 2026-06-23 | 7.5000 | 7.5500 | 7.5000 | 7.5000 | +4.895% | 8 | 2,503 | -38.000% |
| 2026-06-22 | 8.2500 | 8.2500 | 7.1500 | 7.1500 | -19.663% | 87 | 2,491 | -34.965% |
| 2026-06-18 | 8.0500 | 9.5000 | 8.0500 | 8.9000 | +8.802% | 35 | 2,503 | -47.753% |
| 2026-06-17 | 8.5000 | 8.5000 | 8.0000 | 8.1800 | -10.307% | 38 | 2,509 | -43.154% |
| 2026-06-16 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +1.333% | 13 | 2,509 | -49.013% |
| 2026-06-15 | 9.1500 | 9.2700 | 8.9500 | 9.0000 | +19.205% | 49 | 2,530 | -48.333% |
| 2026-06-12 | 7.7700 | 7.7700 | 7.4000 | 7.5500 | +1.342% | 40 | 2,563 | -38.411% |
| 2026-06-11 | 7.7000 | 7.7000 | 7.4500 | 7.4500 | -5.696% | 3 | 2,562 | -37.584% |
| 2026-06-10 | 8.5000 | 8.5000 | 7.8800 | 7.9000 | -17.708% | 46 | 2,538 | -41.139% |
| 2026-06-09 | 10.0000 | 10.0000 | 8.7400 | 9.6000 | +1.587% | 507 | 2,625 | -51.563% |
| 2026-06-08 | 10.0000 | 10.0200 | 9.1800 | 9.4500 | -4.738% | 309 | 2,683 | -50.794% |
| 2026-06-05 | 11.3200 | 11.4000 | 9.9200 | 9.9200 | -15.286% | 19 | 2,682 | -53.125% |
| 2026-06-04 | 11.6000 | 11.7100 | 11.4500 | 11.7100 | +12.596% | 17 | 2,675 | -60.290% |
| 2026-06-03 | 12.0300 | 12.0300 | 10.4000 | 10.4000 | -14.050% | 10 | 2,673 | -55.288% |
| 2026-06-02 | 11.7500 | 12.9000 | 11.7500 | 12.1000 | -9.903% | 56 | 2,643 | -61.570% |
| 2026-06-01 | 13.5600 | 14.0700 | 13.4300 | 13.4300 | -12.451% | 46 | 2,632 | -65.376% |
| 2026-05-29 | 16.2000 | 16.2000 | 15.3400 | 15.3400 | -7.030% | 5 | 2,634 | -69.687% |
| 2026-05-28 | 15.0600 | 16.6500 | 15.0000 | 16.5000 | +5.769% | 245 | 2,632 | -71.818% |
| 2026-05-27 | 14.2000 | 15.6500 | 14.2000 | 15.6000 | +20.930% | 15 | 2,626 | -70.192% |
| 2026-05-26 | 12.8000 | 12.9000 | 12.8000 | 12.9000 | -6.522% | 4 | 2,623 | -63.953% |
| 2026-05-22 | 14.1500 | 14.1500 | 13.8000 | 13.8000 | -3.022% | 24 | 2,612 | -66.304% |
| 2026-05-21 | 12.1000 | 14.3500 | 12.1000 | 14.2300 | +23.739% | 406 | 2,645 | -67.323% |
| 2026-05-20 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | +9.838% | 2 | 2,646 | -59.565% |
| 2026-05-19 | 11.5000 | 11.5000 | 10.2700 | 10.4700 | -17.559% | 14 | 2,646 | -55.587% |
| 2026-05-18 | 13.8000 | 13.8500 | 12.5500 | 12.7000 | +2.008% | 65 | 2,611 | -63.386% |
| 2026-05-15 | 12.5000 | 12.5500 | 12.4500 | 12.4500 | -14.784% | 4 | 2,613 | -62.651% |
| 2026-05-14 | 14.1800 | 14.6500 | 14.1800 | 14.6100 | -1.150% | 253 | 2,567 | -68.172% |
| 2026-05-13 | 14.6000 | 14.7800 | 14.6000 | 14.7800 | +18.240% | 2 | 2,565 | -68.539% |
| 2026-05-12 | 13.0000 | 13.0000 | 12.4000 | 12.5000 | -16.667% | 7 | 2,563 | -62.800% |
| 2026-05-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.092% | 600 | 1,963 | -69.000% |
| 2026-05-08 | 15.6100 | 15.6400 | 15.6000 | 15.6400 | +0.579% | 10 | 1,963 | -70.269% |
| 2026-05-07 | 16.5000 | 16.5000 | 15.5500 | 15.5500 | -9.064% | 13 | 1,954 | -70.096% |
| 2026-05-06 | 16.5500 | 17.3500 | 16.5500 | 17.1000 | +4.587% | 27 | 1,950 | -72.807% |
| 2026-05-05 | 17.2000 | 17.7200 | 16.3000 | 16.3500 | +2.830% | 974 | 1,409 | -71.560% |
| 2026-05-04 | 16.0300 | 17.8000 | 15.8000 | 15.9000 | +3.854% | 803 | 792 | -70.755% |
| 2026-05-01 | 15.0000 | 17.0000 | 15.0000 | 15.3100 | +13.072% | 31 | 777 | -69.628% |
| 2026-04-30 | 15.2500 | 15.2500 | 11.4800 | 13.5400 | -6.168% | 488 | 878 | -65.657% |
| 2026-04-29 | 14.2600 | 15.4600 | 14.2600 | 14.4300 | +5.714% | 677 | 541 | -67.775% |
| 2026-04-28 | 14.0000 | 14.1000 | 13.6500 | 13.6500 | -6.507% | 3 | 541 | -65.934% |
| 2026-04-27 | 14.5500 | 15.4500 | 14.5500 | 14.6000 | -6.230% | 312 | 337 | -68.151% |
| 2026-04-24 | 14.3500 | 15.5800 | 13.9500 | 15.5700 | +25.565% | 22 | 326 | -70.135% |
| 2026-04-23 | 13.8000 | 13.8000 | 12.4000 | 12.4000 | +4.202% | 2 | 325 | -62.500% |
| 2026-04-22 | 11.2500 | 11.9000 | 11.2500 | 11.9000 | +0.762% | 22 | 317 | -60.924% |
| 2026-04-21 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +14.106% | 1 | 317 | -60.627% |
| 2026-04-20 | 10.6000 | 10.6000 | 10.3500 | 10.3500 | -15.510% | 26 | 327 | -55.072% |
| 2026-04-17 | 12.4000 | 12.6100 | 12.0000 | 12.2500 | +10.960% | 36 | 321 | -62.041% |
| 2026-04-16 | 10.1500 | 11.0800 | 10.1500 | 11.0400 | -0.987% | 58 | 303 | -57.880% |
| 2026-04-15 | 11.0300 | 11.1500 | 11.0300 | 11.1500 | -3.630% | 5 | 305 | -58.296% |
| 2026-04-14 | 10.3000 | 11.5700 | 10.2300 | 11.5700 | +39.398% | 147 | 200 | -59.810% |
| 2026-04-13 | 8.1500 | 8.3000 | 8.1000 | 8.3000 | 0.000% | 201 | 0 | -43.976% |